| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Apr 2023 | CNY | 6.06 | 6.16 | 6.05 | 6.12 | 6.12 | +0.06 (+0.99%) | 3,117,460 |
| 6 Apr 2023 | CNY | 6.11 | 6.15 | 6.05 | 6.06 | 6.06 | -0.09 (-1.46%) | 3,868,910 |
| 4 Apr 2023 | CNY | 6.29 | 6.29 | 6.1 | 6.15 | 6.15 | -0.1 (-1.60%) | 4,560,000 |
| 3 Apr 2023 | CNY | 6.3 | 6.3 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 3,509,520 |
| 31 Mar 2023 | CNY | 6.2 | 6.26 | 6.17 | 6.26 | 6.26 | +0.08 (+1.29%) | 3,372,760 |
| 30 Mar 2023 | CNY | 6.3 | 6.32 | 6.15 | 6.18 | 6.18 | -0.11 (-1.75%) | 3,527,520 |
| 29 Mar 2023 | CNY | 6.37 | 6.37 | 6.26 | 6.29 | 6.29 | -0.05 (-0.79%) | 3,333,084 |
| 28 Mar 2023 | CNY | 6.33 | 6.45 | 6.29 | 6.34 | 6.34 | +0.02 (+0.32%) | 5,070,611 |
| 27 Mar 2023 | CNY | 6.35 | 6.35 | 6.28 | 6.32 | 6.32 | +0.02 (+0.32%) | 5,556,560 |
| 24 Mar 2023 | CNY | 6.27 | 6.33 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 5,121,523 |
| 23 Mar 2023 | CNY | 6.28 | 6.45 | 6.21 | 6.26 | 6.26 | -0.07 (-1.11%) | 7,758,760 |
| 22 Mar 2023 | CNY | 6.16 | 6.33 | 6.15 | 6.33 | 6.33 | +0.16 (+2.59%) | 8,706,443 |
| 21 Mar 2023 | CNY | 6.02 | 6.2 | 5.97 | 6.17 | 6.17 | +0.19 (+3.18%) | 6,628,144 |
| 20 Mar 2023 | CNY | 6.01 | 6.08 | 5.96 | 5.98 | 5.98 | -0.06 (-0.99%) | 4,408,140 |
| 17 Mar 2023 | CNY | 6.03 | 6.11 | 6.01 | 6.04 | 6.04 | +0.07 (+1.17%) | 5,276,181 |
| 16 Mar 2023 | CNY | 6.03 | 6.05 | 5.96 | 5.97 | 5.97 | -0.08 (-1.32%) | 4,329,410 |
| 15 Mar 2023 | CNY | 6.06 | 6.1 | 6.03 | 6.05 | 6.05 | +0.03 (+0.50%) | 3,931,891 |
| 14 Mar 2023 | CNY | 6.08 | 6.1 | 5.92 | 6.02 | 6.02 | -0.08 (-1.31%) | 6,899,390 |
| 13 Mar 2023 | CNY | 6.1 | 6.17 | 6.04 | 6.1 | 6.1 | -0.04 (-0.65%) | 6,821,600 |
| 10 Mar 2023 | CNY | 6.37 | 6.37 | 6.14 | 6.14 | 6.14 | -0.28 (-4.36%) | 13,874,381 |
| 9 Mar 2023 | CNY | 6.63 | 6.88 | 6.4 | 6.42 | 6.42 | +0.12 (+1.90%) | 20,077,938 |
| 8 Mar 2023 | CNY | 6.26 | 6.32 | 6.23 | 6.3 | 6.3 | +0.04 (+0.64%) | 3,685,720 |
| 7 Mar 2023 | CNY | 6.43 | 6.46 | 6.24 | 6.26 | 6.26 | -0.16 (-2.49%) | 6,383,260 |
| 6 Mar 2023 | CNY | 6.59 | 6.61 | 6.41 | 6.42 | 6.42 | -0.19 (-2.87%) | 8,545,088 |
| 3 Mar 2023 | CNY | 6.55 | 6.66 | 6.51 | 6.61 | 6.61 | +0.06 (+0.92%) | 8,823,740 |
| 2 Mar 2023 | CNY | 6.56 | 6.64 | 6.5 | 6.55 | 6.55 | -0.03 (-0.46%) | 6,392,480 |
| 1 Mar 2023 | CNY | 6.5 | 6.62 | 6.47 | 6.58 | 6.58 | +0.1 (+1.54%) | 9,390,037 |
| 28 Feb 2023 | CNY | 6.4 | 6.49 | 6.39 | 6.48 | 6.48 | +0.09 (+1.41%) | 5,157,520 |
| 27 Feb 2023 | CNY | 6.49 | 6.5 | 6.37 | 6.39 | 6.39 | -0.13 (-1.99%) | 6,663,000 |
| 24 Feb 2023 | CNY | 6.5 | 6.54 | 6.43 | 6.52 | 6.52 | -0.02 (-0.31%) | 8,369,160 |
